Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.53	26.55	25.77	25.96	13,706,247	-0.22(-0.85%)
Feb 26, 2016	25.99	26.72	25.96	26.19	14,335,962	+0.81(+3.21%)
Feb 25, 2016	25.38	25.56	24.56	25.37	13,447,576	+0.08(+0.30%)
Feb 24, 2016	24.64	25.36	24.42	25.30	14,270,991	+0.03(+0.12%)
Feb 23, 2016	26.03	26.56	25.26	25.27	12,662,189	-1.17(-4.44%)
Feb 22, 2016	25.23	26.63	25.72	26.44	15,014,644	+1.21(+4.81%)
Feb 19, 2016	25.44	25.54	24.63	25.23	19,079,868	-0.64(-2.46%)
Feb 18, 2016	26.46	26.49	25.67	25.87	22,017,172	-0.16(-0.62%)
Feb 17, 2016	25.56	26.39	25.35	26.03	23,863,164	+0.88(+3.51%)
Feb 16, 2016	25.70	25.86	24.98	25.14	16,740,840	-0.11(-0.43%)
Feb 12, 2016	24.78	25.25	25.25	25.25	19,498,614	+0.78(+3.20%)
Feb 11, 2016	23.97	24.85	23.83	24.47	27,152,798	-0.16(-0.65%)
Feb 10, 2016	25.35	26.18	24.41	24.63	21,850,336	-0.94(-3.69%)
Feb 09, 2016	25.30	26.02	24.90	25.57	26,792,268	-0.65(-2.47%)
Feb 08, 2016	24.33	26.27	24.13	26.22	28,815,970	+1.17(+4.65%)
Feb 05, 2016	25.91	26.21	24.06	25.06	60,628,392	-1.84(-6.85%)
Feb 04, 2016	29.32	29.70	26.67	26.90	64,579,516	-2.52(-8.57%)
Feb 03, 2016	28.63	29.50	27.10	29.42	26,056,004	+1.55(+5.58%)
Feb 02, 2016	28.64	29.08	27.75	27.87	20,878,842	-1.53(-5.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.